Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.79	0.79	0.75	0.78	0.78	0.52%	10,500
Apr 23, 2026	0.72	0.78	0.72	0.77	0.77	4.88%	50,000
Apr 22, 2026	0.71	0.74	0.71	0.74	0.74	1.10%	22,500
Apr 21, 2026	0.70	0.74	0.70	0.73	0.73	0.27%	18,500
Apr 20, 2026	0.72	0.73	0.72	0.73	0.73	0.83%	3,000
Apr 17, 2026	0.73	0.73	0.70	0.72	0.72	-1.10%	21,500
Apr 16, 2026	0.75	0.75	0.73	0.73	0.73	-2.14%	26,500
Apr 15, 2026	0.74	0.75	0.72	0.75	0.75	3.90%	13,500
Apr 14, 2026	0.75	0.75	0.72	0.72	0.72	-	30,000
Apr 13, 2026	0.69	0.73	0.69	0.72	0.72	-2.97%	45,500
Apr 10, 2026	0.73	0.74	0.73	0.74	0.74	-1.07%	14,000
Apr 9, 2026	0.79	0.79	0.73	0.75	0.75	-2.86%	62,500
Apr 8, 2026	0.77	0.80	0.73	0.77	0.77	6.94%	193,500
Apr 7, 2026	0.61	0.72	0.60	0.72	0.72	19.21%	144,000
Apr 2, 2026	0.60	0.60	0.60	0.60	0.60	2.37%	500
Apr 1, 2026	0.59	0.59	0.59	0.59	0.59	2.08%	20,500
Mar 31, 2026	0.56	0.58	0.56	0.58	0.58	3.21%	8,500
Mar 30, 2026	0.58	0.58	0.56	0.56	0.56	-1.75%	1,500
Mar 27, 2026	0.59	0.60	0.56	0.57	0.57	-0.70%	38,500
Mar 26, 2026	0.59	0.59	0.57	0.57	0.57	-1.71%	41,500
Mar 25, 2026	0.61	0.61	0.55	0.58	0.58	-4.26%	48,000
Mar 24, 2026	0.61	0.61	0.58	0.61	0.61	0.66%	18,500
Mar 23, 2026	0.60	0.61	0.60	0.61	0.61	-1.94%	15,000
Mar 20, 2026	0.59	0.62	0.58	0.62	0.62	-	65,000
Mar 19, 2026	0.62	0.62	0.62	0.62	0.62	1.31%	12,000
Mar 18, 2026	0.62	0.62	0.60	0.61	0.61	-0.97%	31,000
Mar 17, 2026	0.66	0.66	0.60	0.62	0.62	-4.64%	38,000
Mar 16, 2026	0.65	0.67	0.64	0.65	0.65	-2.12%	21,000
Mar 13, 2026	0.66	0.66	0.66	0.66	0.66	1.85%	1,000
Mar 12, 2026	0.67	0.67	0.63	0.65	0.65	-4.42%	19,000
Mar 11, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Mar 10, 2026	0.66	0.68	0.65	0.68	0.68	2.11%	16,000
Mar 9, 2026	0.66	0.67	0.66	0.66	0.66	-0.30%	4,500
Mar 6, 2026	0.65	0.67	0.65	0.67	0.67	-0.30%	6,000
Mar 5, 2026	0.67	0.68	0.65	0.67	0.67	-	69,000
Mar 4, 2026	0.66	0.68	0.63	0.67	0.67	0.30%	47,000
Mar 3, 2026	0.70	0.70	0.65	0.67	0.67	-2.35%	15,500
Mar 2, 2026	0.71	0.71	0.68	0.68	0.68	-3.94%	13,500
Feb 27, 2026	0.71	0.71	0.71	0.71	0.71	-0.56%	500
Feb 26, 2026	0.69	0.71	0.69	0.71	0.71	0.56%	13,000
Feb 25, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Feb 24, 2026	0.69	0.71	0.69	0.71	0.71	-3.27%	5,500
Feb 23, 2026	0.74	0.74	0.71	0.73	0.73	6.38%	7,000
Feb 20, 2026	0.65	0.69	0.62	0.69	0.69	5.83%	16,500
Feb 19, 2026	0.72	0.72	0.65	0.65	0.65	-8.17%	20,500
Feb 18, 2026	0.72	0.72	0.71	0.71	0.71	-1.39%	20,000
Feb 17, 2026	0.72	0.72	0.72	0.72	0.72	-	40,000
Feb 16, 2026	0.72	0.72	0.71	0.72	0.72	-0.55%	8,000
Feb 13, 2026	0.71	0.74	0.71	0.72	0.72	-0.82%	19,000
Feb 12, 2026	0.71	0.75	0.71	0.73	0.73	0.83%	28,500